Skip to main content
logo
Fortinet, Inc. (BVMF:F1TN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
322.00
+4.97 (1.57%)
Last updated: May 20, 2026, 2:07 PM GMT-3

BVMF:F1TN34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026315.84317.03314.28317.03317.031.13%10
May 18, 2026304.29314.50304.29313.49313.490.96%187
May 15, 2026310.51310.51310.51310.51310.512.42%502
May 14, 2026297.66303.18297.66303.18303.183.12%106
May 13, 2026271.95294.00271.95294.00294.005.95%316
May 12, 2026279.73279.73277.49277.49277.49-0.80%56
May 11, 2026279.47281.38279.36279.74279.740.41%65
May 8, 2026274.21279.46274.21278.61278.615.36%282
May 7, 2026256.27275.07256.27264.44264.4420.09%676
May 6, 2026215.44220.22215.44220.20220.20-0.41%653
May 5, 2026218.70221.10218.70221.10221.10-0.31%33
May 4, 2026220.00222.66220.00221.79221.795.61%80
Apr 30, 2026208.99210.00208.14210.00210.00-2.74%1,108
Apr 29, 2026215.91215.91215.91215.91215.910.90%2
Apr 28, 2026209.30214.01209.30213.98213.980.19%186
Apr 27, 2026211.63214.81211.12213.58213.580.92%60
Apr 24, 2026207.49211.63207.49211.63211.63-2.20%2
Apr 22, 2026212.83216.40212.83216.40216.405.87%35
Apr 20, 2026200.01206.62200.01204.41204.41-0.48%92
Apr 17, 2026206.98206.98205.39205.39205.39-35
Apr 16, 2026205.39205.39205.39205.39205.392.74%3
Apr 15, 2026197.40199.91197.40199.91199.912.39%115
Apr 14, 2026195.24195.24195.24195.24195.24-0.78%350
Apr 13, 2026192.97196.78192.00196.78196.781.97%243
Apr 10, 2026204.52204.52192.92192.97192.97-5.65%122
Apr 9, 2026203.69204.52203.66204.52204.52-3.85%492
Apr 8, 2026212.09212.70212.09212.70212.70-1.29%224
Apr 7, 2026208.16215.48208.16215.48215.481.45%86
Apr 6, 2026212.74212.74212.41212.41212.41-0.46%160
Apr 2, 2026213.40213.40213.40213.40213.401.00%2
Mar 31, 2026210.19212.08210.19211.28211.28-0.09%176
Mar 30, 2026211.47211.47211.47211.47211.473.49%40
Mar 27, 2026206.01206.21204.13204.34204.34-3.18%29
Mar 26, 2026211.06211.06211.06211.06211.061.88%10
Mar 25, 2026207.16207.16207.16207.16207.16-4.45%194
Mar 23, 2026216.80216.80216.80216.80216.80-0.09%20
Mar 20, 2026219.17219.17217.00217.00217.00-21
Mar 19, 2026217.00217.00217.00217.00217.00-2.54%20
Mar 17, 2026222.65222.65222.65222.65222.650.66%1
Mar 16, 2026225.00225.00221.18221.18221.18-0.29%245
Mar 13, 2026220.46221.83220.46221.83221.830.62%445
Mar 12, 2026220.00220.46220.00220.46220.462.47%26
Mar 11, 2026215.14215.14215.14215.14215.140.06%312
Mar 10, 2026214.34217.27214.34215.01215.01-0.40%110
Mar 9, 2026217.93218.02215.65215.88215.88-4.04%1,570
Mar 6, 2026224.97224.97224.97224.97224.971.00%1
Mar 5, 2026215.61222.83215.61222.74222.743.34%4,152
Mar 4, 2026215.54215.54215.54215.54215.541.00%2
Mar 3, 2026212.94213.40212.94213.40213.405.01%26,238
Mar 2, 2026203.00204.17203.00203.21203.210.82%42